Hot Features
프리미엄
AMC Networks Inc (AMCX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.33185349612 | 9.01 | 9.2 | 8.29 | 404919 | 8.86646599 | CS |
| 4 | -0.31 | -3.36956521739 | 9.2 | 10.18 | 8.29 | 480819 | 9.3978824 | CS |
| 12 | 0.72 | 8.81272949816 | 8.17 | 10.18 | 8.018 | 691596 | 9.11904546 | CS |
| 26 | -1.68 | -15.8940397351 | 10.57 | 11.57 | 7.08 | 988568 | 8.8628925 | CS |
| 52 | -7.88 | -46.9886702445 | 16.77 | 19.39 | 7.08 | 1012412 | 10.62544587 | CS |
| 156 | -33.21 | -78.8836104513 | 42.1 | 44.66 | 7.08 | 627957 | 16.18257017 | CS |
| 260 | -32.56 | -78.5524728589 | 41.45 | 83.63 | 7.08 | 727700 | 25.74033496 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.89 | -0.18 | -1.98 | 9.13 | 9.2 | 8.85 | 310001 |
| 1737070500 | 9.07 | 0.15 | 1.68 | 8.95 | 9.2 | 8.82 | 387282 |
| 1736984100 | 8.92 | -0.01 | -0.11 | 9.1199999 | 9.155 | 8.85 | 372006 |
| 1736897700 | 8.93 | 0.48 | 5.68 | 8.51 | 8.94 | 8.5 | 398781 |
| 1736811300 | 8.45 | -0.5 | -5.59 | 8.85 | 8.955 | 8.2899999 | 392921 |
| 1736552100 | 8.95 | -0.2 | -2.19 | 9.01 | 9.02 | 8.7449999 | 473604 |
| 1736379300 | 9.15 | -0.43 | -4.49 | 9.4286999 | 9.5559 | 9.07 | 476773 |
| 1736292900 | 9.58 | -0.39 | -3.91 | 9.97 | 10.12 | 9.56 | 409743 |
| 1736206500 | 9.97 | 0.12 | 1.22 | 9.88 | 10.11 | 9.86 | 639044 |
| 1735947300 | 9.85 | -0.13 | -1.30 | 10.03 | 10.04 | 9.71 | 578381 |
| 1735860900 | 9.98 | 0.08 | 0.81 | 9.95 | 10.18 | 9.843 | 320596 |
| 1735688100 | 9.9 | 0.35 | 3.66 | 9.6 | 9.97 | 9.6 | 383573 |
| 1735601700 | 9.55 | 0.13 | 1.38 | 9.32 | 9.67 | 9.16 | 691674 |
| 1735342500 | 9.42 | -0.13 | -1.36 | 9.53 | 9.73 | 9.21 | 349047 |
| 1735256100 | 9.55 | 0.17 | 1.81 | 9.31 | 9.595 | 9.23 | 403558 |
| 1735077840 | 9.38 | 0.03 | 0.32 | 9.39 | 9.43 | 9.26 | 145770 |
| 1734996900 | 9.35 | -0.02 | -0.21 | 9.31 | 9.46 | 9.15 | 487686 |
| 1734737700 | 9.3699999 | 0.12 | 1.30 | 9.2 | 9.5144 | 9.06 | 1263486 |
| 1734651300 | 9.25 | -0.08 | -0.86 | 9.3699999 | 9.46 | 9.1401 | 692077 |
| 1734564900 | 9.33 | -0.41 | -4.21 | 9.75 | 9.88 | 9.13 | 1307320 |
| 1734478500 | 9.74 | -0.02 | -0.20 | 9.76 | 9.99 | 9.48 | 762940 |
| 1734392100 | 9.76 | 0.06 | 0.62 | 9.65 | 9.93 | 9.4734 | 504847 |
| 1734132900 | 9.7 | -0.22 | -2.22 | 9.83 | 9.83 | 9.3 | 465637 |
| 1734046500 | 9.92 | 0.58 | 6.21 | 9.3699999 | 10.0488 | 9.3699999 | 686988 |
| 1733960100 | 9.34 | -0.28 | -2.91 | 9.6 | 9.67 | 9.3 | 444463 |
| 1733873700 | 9.6199999 | -0.01 | -0.10 | 9.63 | 9.66 | 9.42 | 369842 |
| 1733787300 | 9.63 | 0.24 | 2.56 | 9.41 | 9.78 | 9.41 | 572159 |
| 1733528100 | 9.39 | 0.24 | 2.62 | 9.17 | 9.5 | 9.01 | 639672 |
| 1733441700 | 9.15 | -0.14 | -1.51 | 9.31 | 9.41 | 9.0375 | 407677 |
| 1733355300 | 9.2899999 | -0.04 | -0.43 | 9.35 | 9.42 | 9.18 | 344942 |
| 1733268900 | 9.33 | -0.38 | -3.91 | 9.8 | 9.8163 | 9.18 | 438744 |
| 1733182500 | 9.71 | 0.29 | 3.08 | 9.43 | 9.77 | 9.2924 | 409644 |
| 1732917840 | 9.42 | -0.05 | -0.53 | 9.55 | 9.58 | 9.345 | 205527 |
| 1732750500 | 9.47 | 0.31 | 3.38 | 9.23 | 9.57 | 9.14 | 835116 |
| 1732664100 | 9.16 | -0.14 | -1.51 | 9.26 | 9.39 | 8.93 | 592252 |
| 1732577700 | 9.3 | -0.11 | -1.17 | 9.53 | 9.7 | 9.2301 | 1223014 |
| 1732318500 | 9.41 | -0.41 | -4.18 | 9.82 | 9.98 | 9.24 | 714708 |
| 1732232100 | 9.82 | 0.25 | 2.61 | 9.63 | 10.03 | 9.31 | 902230 |
| 1732145700 | 9.57 | 0.58 | 6.45 | 8.92 | 9.75 | 8.92 | 639777 |
| 1732059300 | 8.99 | -0.11 | -1.21 | 9.02 | 9.13 | 8.9 | 535426 |
| 1731972900 | 9.1 | -0.15 | -1.62 | 9.3 | 9.47 | 8.89 | 1178447 |
| 1731713700 | 9.25 | -0.27 | -2.84 | 9.6 | 9.6199999 | 9.15 | 765202 |
| 1731627300 | 9.52 | -0.13 | -1.35 | 9.6 | 10 | 9.41 | 1096663 |
| 1731540900 | 9.65 | 1.17 | 13.80 | 8.53 | 9.72 | 8.4949999 | 1720505 |
| 1731454500 | 8.48 | -0.26 | -2.97 | 8.6199999 | 8.68 | 8.22 | 1353082 |
| 1731368100 | 8.74 | 0.18 | 2.10 | 8.6 | 9.085 | 8.55 | 813557 |
| 1731108900 | 8.56 | 0.21 | 2.51 | 9.34 | 9.42 | 8.4 | 2757172 |
| 1731022500 | 8.35 | -0.04 | -0.48 | 8.33 | 8.58 | 8.17 | 1027308 |
| 1730936100 | 8.39 | -0.13 | -1.53 | 8.89 | 8.89 | 8.19 | 1392700 |
| 1730849700 | 8.52 | 0.31 | 3.78 | 8.22 | 8.565 | 8.16 | 628100 |
| 1730763300 | 8.21 | 0 | 0.00 | 8.22 | 8.5269 | 8.1199999 | 521044 |
| 1730500500 | 8.21 | 0.11 | 1.36 | 8.18 | 8.4 | 8.18 | 413704 |
| 1730414100 | 8.1 | -0.17 | -2.06 | 8.35 | 8.43 | 8.02 | 813772 |
| 1730327700 | 8.27 | 0.07 | 0.85 | 8.22 | 8.425 | 8.19 | 435158 |
| 1730241300 | 8.2 | -0.06 | -0.73 | 8.21 | 8.425 | 8.13 | 533094 |
| 1730154900 | 8.26 | 0.17 | 2.10 | 8.06 | 8.42 | 8.06 | 849164 |
| 1729895700 | 8.09 | -0.04 | -0.43 | 8.17 | 8.48 | 8.018 | 538691 |
| 1729809300 | 8.125 | 0.21 | 2.59 | 7.87 | 8.2 | 7.87 | 517708 |
| 1729722900 | 7.92 | 0.06 | 0.76 | 7.87 | 7.93 | 7.62 | 938955 |
| 1729636500 | 7.86 | 0.2 | 2.61 | 7.97 | 8.22 | 7.815 | 776322 |
| 1729550100 | 7.66 | -0.56 | -6.81 | 8.22 | 8.22 | 7.635 | 523980 |
| 1729290900 | 8.22 | 0.15 | 1.86 | 8.1 | 8.515 | 8.07 | 569428 |
